Garda Property Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.150	1.150	1.130	1.135	0.919	25,342
2023-09-19	1.155	1.160	1.145	1.155	0.935	69,742
2023-09-18	1.165	1.165	1.155	1.155	0.935	47,190
2023-09-15	1.160	1.170	1.160	1.170	0.947	37,300
2023-09-14	1.175	1.175	1.160	1.160	0.939	61,927
2023-09-13	1.170	1.175	1.170	1.175	0.951	11,937
2023-09-12	1.200	1.200	1.175	1.175	0.951	105,284
2023-09-11	1.205	1.205	1.195	1.195	0.967	1,682
2023-09-08	1.210	1.210	1.195	1.195	0.967	91,728
2023-09-07	1.200	1.215	1.200	1.210	0.979	82,856
2023-09-06	1.195	1.215	1.195	1.195	0.967	121,383
2023-09-05	1.200	1.220	1.200	1.210	0.979	185,311
2023-09-04	1.195	1.200	1.170	1.175	0.951	64,613
2023-09-01	1.185	1.198	1.185	1.195	0.967	105,431
2023-08-31	1.165	1.190	1.165	1.190	0.963	40,432
2023-08-30	1.165	1.170	1.165	1.170	0.947	46,698
2023-08-29	1.165	1.170	1.160	1.170	0.947	58,504
2023-08-28	1.175	1.180	1.160	1.165	0.943	92,032
2023-08-25	1.175	1.195	1.170	1.170	0.947	64,074
2023-08-24	1.175	1.180	1.175	1.180	0.955	34,442
2023-08-23	1.175	1.180	1.170	1.175	0.951	50,772
2023-08-22	1.190	1.190	1.170	1.170	0.947	42,113
2023-08-21	1.180	1.195	1.180	1.190	0.963	29,972
2023-08-18	1.188	1.193	1.180	1.180	0.955	30,779
2023-08-17	1.180	1.200	1.180	1.195	0.967	24,457
2023-08-16	1.200	1.200	1.180	1.180	0.955	4,836
2023-08-15	1.190	1.195	1.170	1.195	0.967	38,686
2023-08-14	1.170	1.195	1.170	1.195	0.967	22,261
2023-08-11	1.170	1.200	1.170	1.200	0.971	45,948
2023-08-10	1.175	1.185	1.170	1.170	0.947	7,468
2023-08-09	1.185	1.190	1.180	1.180	0.955	13,526
2023-08-08	1.200	1.200	1.185	1.185	0.959	486,264
2023-08-07	1.200	1.215	1.195	1.195	0.967	44,372
2023-08-04	1.205	1.220	1.200	1.200	0.971	53,474
2023-08-03	1.195	1.205	1.195	1.205	0.975	21,890
2023-08-02	1.210	1.215	1.200	1.200	0.971	27,673
2023-08-01	1.230	1.230	1.210	1.230	0.996	33,890
2023-07-31	1.240	1.240	1.215	1.220	0.988	6,085
2023-07-28	1.245	1.245	1.210	1.210	0.979	34,260
2023-07-27	1.225	1.250	1.210	1.250	1.012	305,474
2023-07-26	1.230	1.230	1.210	1.223	0.990	34,288
2023-07-25	1.265	1.265	1.240	1.250	1.012	3,108
2023-07-24	1.245	1.255	1.245	1.250	1.012	59,927
2023-07-21	1.268	1.275	1.245	1.245	1.008	2,291
2023-07-20	1.260	1.270	1.255	1.255	1.016	66,031
2023-07-19	1.250	1.270	1.250	1.255	1.016	14,906
2023-07-18	1.255	1.260	1.235	1.235	1.000	173,750
2023-07-17	1.275	1.280	1.245	1.245	1.008	8,812
2023-07-14	1.270	1.280	1.270	1.270	1.028	80,052
2023-07-13	1.280	1.280	1.265	1.275	1.032	306,801
2023-07-12	1.270	1.270	1.250	1.265	1.024	105,557
2023-07-11	1.245	1.270	1.245	1.270	1.028	34,962
2023-07-10	1.270	1.270	1.245	1.245	1.008	47,957
2023-07-07	1.270	1.280	1.240	1.240	1.004	26,906
2023-07-06	1.275	1.275	1.250	1.250	1.012	3,515
2023-07-05	1.280	1.280	1.255	1.275	1.032	82,635
2023-07-04	1.255	1.275	1.240	1.275	1.032	40,397
2023-07-03	1.290	1.290	1.235	1.235	1.000	153,713
2023-06-30	1.240	1.300	1.235	1.300	1.052	17,495
2023-06-29	1.280	1.300	1.220	1.300	1.052	52,744

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0225 AUD
2026-06-29	0.0225 AUD
2026-03-30	0.0225 AUD
2025-12-29	0.0200 AUD
2025-09-29	0.0200 AUD
2025-06-27	0.0180 AUD
2025-03-28	0.0180 AUD
2024-12-30	0.0180 AUD
2024-09-26	0.0180 AUD
2024-06-27	0.0158 AUD
2024-03-27	0.0158 AUD
2023-12-28	0.0158 AUD
2023-09-28	0.0158 AUD
2023-06-29	0.0180 AUD
2023-03-30	0.0180 AUD
2022-12-29	0.0180 AUD
2022-09-29	0.0180 AUD
2022-06-29	0.0180 AUD
2022-03-30	0.0180 AUD
2021-12-30	0.0180 AUD
2021-09-29	0.0180 AUD
2021-06-25	0.0180 AUD
2021-03-30	0.0180 AUD
2020-12-30	0.0180 AUD
2020-09-29	0.0180 AUD
2020-06-29	0.0180 AUD
2020-03-20	0.0225 AUD
2019-12-30	0.0075 AUD
2019-11-18	0.0150 AUD
2019-09-25	0.0225 AUD
2019-06-27	0.0225 AUD
2019-03-28	0.0225 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.